JZ Capital Partners Ltd (JZCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JZ Capital Partners Ltd

Date Open High Low Close* Volume
18/03/2014 445.00p 445.00p 441.10p 445.00p 3477
17/03/2014 445.00p 445.00p 441.10p 445.00p 9595
14/03/2014 445.00p 448.00p 441.10p 445.00p 8366
13/03/2014 445.00p 446.99p 441.10p 445.00p 7465
12/03/2014 445.00p 447.00p 441.10p 445.00p 3706
11/03/2014 445.00p 446.99p 445.00p 445.00p 10000
10/03/2014 445.00p 447.00p 442.00p 445.00p 600
07/03/2014 445.00p 446.99p 441.10p 445.00p 1222
06/03/2014 445.00p 448.00p 441.10p 445.00p 4305
05/03/2014 445.00p 447.00p 443.00p 445.00p 9645
04/03/2014 445.00p 448.00p 441.00p 445.00p 7605
03/03/2014 445.00p 446.99p 441.10p 445.00p 414
28/02/2014 445.00p 449.00p 441.10p 445.00p 0
27/02/2014 445.00p 449.00p 441.10p 445.00p 10448
26/02/2014 445.00p 448.00p 445.00p 445.00p 886
25/02/2014 445.00p 447.00p 441.00p 445.00p 2400
24/02/2014 445.00p 449.00p 441.00p 445.00p 26016
21/02/2014 445.00p 449.00p 441.10p 449.00p 20760
20/02/2014 445.00p 449.00p 441.00p 445.00p 12287
19/02/2014 445.50p 446.00p 441.00p 445.00p 22102
18/02/2014 445.50p 447.99p 443.00p 445.50p 3264
17/02/2014 445.50p 448.00p 445.50p 445.50p 669
14/02/2014 445.50p 448.00p 442.10p 445.50p 168821
13/02/2014 445.50p 448.00p 442.00p 445.50p 7832
12/02/2014 444.75p 449.00p 442.00p 442.00p 6647
11/02/2014 444.75p 448.00p 441.50p 444.75p 2486
10/02/2014 444.50p 445.00p 442.10p 444.75p 3619
07/02/2014 446.50p 448.00p 442.00p 445.50p 29597
06/02/2014 446.50p 447.50p 443.00p 446.50p 80690
05/02/2014 449.50p 451.00p 445.00p 446.50p 21427
04/02/2014 449.50p 451.99p 446.00p 449.50p 23730
03/02/2014 449.50p 451.99p 446.00p 449.50p 10210
31/01/2014 449.50p 452.00p 446.00p 449.50p 12208
30/01/2014 449.50p 453.00p 447.01p 449.50p 26437
29/01/2014 449.50p 452.00p 449.50p 449.50p 12658
28/01/2014 449.50p 453.00p 448.00p 449.50p 9816
27/01/2014 449.50p 801.00p 447.00p 449.50p 9124
24/01/2014 449.50p 453.00p 448.00p 449.50p 7926
23/01/2014 449.50p 453.00p 446.00p 449.50p 16955
22/01/2014 449.50p 452.00p 448.00p 449.50p 3383
21/01/2014 449.50p 451.99p 446.00p 449.50p 589
20/01/2014 449.50p 449.50p 446.20p 449.50p 6320
17/01/2014 449.50p 452.00p 447.00p 449.50p 9197
16/01/2014 449.50p 453.00p 448.00p 449.50p 14239
15/01/2014 449.50p 453.00p 447.00p 449.50p 6469
14/01/2014 449.50p 451.00p 446.00p 449.50p 23858
13/01/2014 449.50p 452.00p 447.00p 449.50p 207110
10/01/2014 449.50p 453.00p 446.00p 449.50p 24238
09/01/2014 450.00p 453.00p 447.00p 449.50p 57824
08/01/2014 448.75p 451.00p 446.50p 448.75p 1951
07/01/2014 448.75p 451.50p 448.00p 448.75p 1600
06/01/2014 448.75p 451.00p 448.00p 448.75p 3600
03/01/2014 448.75p 451.50p 446.00p 448.75p 5752
02/01/2014 447.75p 450.00p 446.00p 448.75p 8924
31/12/2013 447.75p 451.50p 446.00p 447.75p 2041
30/12/2013 447.75p 451.50p 446.00p 447.75p 4140
27/12/2013 447.75p 451.50p 445.10p 447.75p 3730
24/12/2013 447.75p 451.50p 445.00p 447.75p 8176
23/12/2013 447.75p 450.85p 445.00p 447.75p 4758
20/12/2013 446.00p 447.60p 446.00p 446.00p 8263
19/12/2013 446.00p 447.60p 443.50p 446.00p 3263409
18/12/2013 446.00p 447.60p 444.00p 446.00p 3602
17/12/2013 446.00p 447.50p 445.00p 446.00p 8011
16/12/2013 445.50p 447.00p 444.50p 446.00p 2700
13/12/2013 445.50p 447.00p 443.00p 445.50p 25235
12/12/2013 445.50p 447.50p 443.50p 445.50p 8395
11/12/2013 445.50p 447.00p 443.00p 445.50p 8334
10/12/2013 445.50p 448.00p 443.00p 445.50p 36333
09/12/2013 445.50p 445.50p 444.10p 445.50p 62048
06/12/2013 445.50p 448.00p 444.00p 445.50p 101862
05/12/2013 445.50p 448.00p 443.50p 445.50p 4660
04/12/2013 444.50p 447.50p 444.00p 445.50p 7664
03/12/2013 444.50p 446.00p 444.10p 445.00p 7139
02/12/2013 444.50p 445.70p 443.50p 444.50p 19135
29/11/2013 444.50p 445.70p 444.00p 444.50p 6690
28/11/2013 444.00p 444.50p 443.10p 444.00p 147
27/11/2013 444.00p 446.00p 442.00p 444.00p 17006
26/11/2013 444.00p 446.00p 442.00p 444.00p 1600
25/11/2013 444.00p 444.00p 442.00p 444.00p 1600
22/11/2013 443.00p 446.00p 441.00p 444.00p 9563
21/11/2013 441.00p 446.00p 441.00p 443.00p 11500
20/11/2013 441.00p 445.00p 441.00p 441.00p 3000
19/11/2013 440.50p 445.00p 436.50p 441.00p 5200
18/11/2013 440.50p 444.00p 436.90p 440.50p 5158
15/11/2013 440.50p 444.00p 437.00p 440.50p 7714
14/11/2013 440.00p 444.00p 436.00p 440.50p 1817
13/11/2013 440.00p 442.50p 436.00p 440.00p 1780
12/11/2013 440.00p 442.45p 435.00p 440.00p 5600
11/11/2013 440.00p 442.45p 435.00p 440.00p 1175
08/11/2013 440.00p 442.49p 435.00p 440.00p 2910
07/11/2013 440.00p 442.45p 435.00p 440.00p 2453
06/11/2013 440.00p 440.00p 435.00p 440.00p 200
05/11/2013 440.00p 442.49p 440.00p 440.00p 1500
04/11/2013 440.00p 442.50p 440.00p 440.00p 3899
01/11/2013 440.00p 443.90p 440.00p 440.00p 2475
31/10/2013 440.00p 442.50p 437.00p 440.00p 3264
30/10/2013 440.00p 444.00p 436.00p 440.00p 17301
29/10/2013 440.00p 445.00p 440.00p 440.00p 7532
28/10/2013 440.00p 443.00p 435.00p 440.00p 0
25/10/2013 440.00p 443.00p 435.00p 440.00p 3213
24/10/2013 440.00p 443.00p 435.00p 440.00p 8896
23/10/2013 442.50p 449.50p 437.00p 440.00p 12036
22/10/2013 449.50p 451.20p 449.50p 449.50p 2664
21/10/2013 449.50p 450.00p 449.50p 449.50p 1000
18/10/2013 449.50p 449.50p 448.00p 449.50p 787
17/10/2013 449.50p 452.00p 449.50p 449.50p 20058
16/10/2013 447.50p 452.00p 445.00p 449.50p 16422
15/10/2013 447.00p 451.10p 447.00p 447.50p 6758
14/10/2013 447.00p 451.00p 447.00p 447.00p 3200
11/10/2013 447.00p 451.00p 447.00p 447.00p 600
10/10/2013 447.00p 447.00p 442.20p 447.00p 9219
09/10/2013 448.00p 449.00p 447.00p 447.00p 1000
08/10/2013 453.50p 453.50p 447.00p 448.50p 15663
07/10/2013 456.00p 456.99p 451.00p 453.50p 10815
04/10/2013 456.50p 457.00p 456.50p 456.50p 780
03/10/2013 457.50p 457.50p 452.00p 456.50p 29308
02/10/2013 459.00p 459.00p 458.00p 458.00p 19335
01/10/2013 459.00p 459.00p 454.00p 459.00p 10500
30/09/2013 462.50p 462.50p 455.00p 459.00p 10957
27/09/2013 463.00p 464.00p 459.00p 462.50p 15480
26/09/2013 464.50p 464.50p 463.00p 463.00p 2000
25/09/2013 466.00p 466.00p 460.00p 464.50p 9835
24/09/2013 468.00p 468.00p 462.00p 466.00p 26540
23/09/2013 468.00p 468.00p 463.00p 468.00p 6919
20/09/2013 469.50p 469.50p 466.00p 469.50p 3182
19/09/2013 471.00p 471.00p 466.00p 469.50p 17382
18/09/2013 471.00p 471.00p 466.00p 471.00p 2588
17/09/2013 471.00p 471.00p 466.00p 471.00p 5269
16/09/2013 472.00p 472.00p 468.00p 471.00p 6686
13/09/2013 472.00p 472.00p 468.00p 472.00p 946
12/09/2013 472.00p 472.00p 471.99p 472.00p 2473
11/09/2013 473.00p 473.00p 468.00p 472.00p 7242
10/09/2013 473.00p 473.00p 468.00p 473.00p 2563
09/09/2013 475.00p 475.00p 469.00p 473.00p 12624
06/09/2013 475.00p 475.00p 470.00p 475.00p 4030
05/09/2013 475.00p 475.00p 470.00p 475.00p 7979
04/09/2013 475.00p 475.00p 470.00p 475.00p 5585
03/09/2013 475.00p 475.00p 472.00p 475.00p 946
02/09/2013 474.50p 476.99p 474.50p 475.00p 4200
30/08/2013 474.50p 474.50p 470.00p 474.50p 6672
29/08/2013 474.50p 474.50p 470.00p 474.50p 0
28/08/2013 474.50p 474.50p 470.00p 474.50p 3412
27/08/2013 474.50p 476.00p 470.00p 474.50p 29240
23/08/2013 472.50p 472.50p 470.00p 472.50p 3889
22/08/2013 474.50p 474.50p 470.00p 472.50p 3100
21/08/2013 474.50p 474.50p 470.00p 474.50p 2913
20/08/2013 474.50p 474.50p 470.00p 470.00p 1610
19/08/2013 475.00p 475.00p 470.00p 474.50p 3670
16/08/2013 475.00p 475.00p 470.00p 475.00p 5884
15/08/2013 475.00p 480.00p 470.00p 475.00p 3956
14/08/2013 475.00p 477.00p 470.00p 475.00p 1700
13/08/2013 475.00p 477.00p 470.00p 475.00p 12375
12/08/2013 475.00p 477.00p 470.00p 475.00p 265900
09/08/2013 475.00p 477.00p 470.00p 475.00p 1661
08/08/2013 475.00p 475.00p 471.00p 475.00p 6200
07/08/2013 475.00p 478.00p 471.00p 475.00p 11900
06/08/2013 475.00p 475.00p 471.00p 475.00p 2610
05/08/2013 475.00p 478.00p 471.00p 475.00p 41187
02/08/2013 475.00p 478.00p 471.00p 475.00p 26995
01/08/2013 475.00p 476.00p 471.01p 475.00p 11941
31/07/2013 475.00p 475.00p 471.00p 475.00p 3594
30/07/2013 475.00p 475.00p 475.00p 475.00p 7000
29/07/2013 475.00p 476.00p 475.00p 475.00p 946
26/07/2013 475.00p 477.00p 471.00p 475.00p 7113
25/07/2013 475.00p 478.00p 475.00p 475.00p 761
24/07/2013 475.00p 478.00p 470.00p 475.00p 19561
23/07/2013 475.00p 478.00p 471.00p 475.00p 5609
22/07/2013 475.00p 480.00p 475.00p 475.00p 5871
19/07/2013 475.00p 478.00p 471.00p 475.00p 3558
18/07/2013 475.00p 478.00p 475.00p 475.00p 60684
17/07/2013 475.00p 479.00p 471.00p 475.00p 17780
16/07/2013 475.00p 476.00p 470.20p 475.00p 27009
15/07/2013 475.00p 478.00p 475.00p 475.00p 11692
12/07/2013 475.00p 479.00p 470.20p 475.00p 16501
11/07/2013 475.00p 477.00p 475.00p 475.00p 2264
10/07/2013 475.00p 477.00p 470.00p 475.00p 39215
09/07/2013 475.00p 477.00p 475.00p 475.00p 3550
08/07/2013 475.00p 475.00p 470.00p 475.00p 11438
05/07/2013 475.00p 477.78p 475.00p 475.00p 8889
04/07/2013 475.00p 475.00p 470.00p 475.00p 26892
03/07/2013 475.50p 478.00p 472.00p 475.00p 5350
02/07/2013 476.00p 477.00p 471.00p 476.00p 5467
01/07/2013 477.50p 479.10p 471.00p 476.00p 16585
28/06/2013 482.50p 482.50p 477.50p 477.50p 6008
27/06/2013 485.00p 487.78p 480.00p 482.50p 5085
26/06/2013 487.50p 490.00p 481.00p 485.00p 28528
25/06/2013 487.50p 490.00p 483.00p 487.50p 6179
24/06/2013 489.50p 490.00p 485.00p 487.50p 4766
21/06/2013 489.00p 492.00p 485.00p 490.00p 13886
20/06/2013 495.00p 495.00p 488.00p 489.00p 2644
19/06/2013 495.00p 495.00p 490.00p 495.00p 3920
18/06/2013 495.00p 498.00p 490.00p 495.00p 1484
17/06/2013 495.00p 498.00p 490.10p 495.00p 2611
14/06/2013 495.00p 499.00p 490.10p 495.00p 12152
13/06/2013 495.50p 495.50p 491.00p 495.00p 5106
12/06/2013 495.50p 495.50p 491.50p 495.50p 22287
11/06/2013 495.50p 498.00p 491.00p 495.50p 6100
10/06/2013 492.50p 495.50p 491.00p 495.50p 400
07/06/2013 491.00p 492.90p 487.00p 491.00p 6755
06/06/2013 491.00p 492.90p 487.00p 491.00p 20627

*Close Price adjusted for both dividends and splits